Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.35 | 31.91 | 31.35 | 31.77 | 378,790 | +0.20(+0.64%) |
Apr 27, 2023 | 31.17 | 31.58 | 31.01 | 31.57 | 488,346 | +0.59(+1.89%) |
Apr 26, 2023 | 31.40 | 31.70 | 30.91 | 30.98 | 419,779 | -0.65(-2.06%) |
Apr 25, 2023 | 32.04 | 32.23 | 31.58 | 31.63 | 417,602 | -0.56(-1.74%) |
Apr 24, 2023 | 32.33 | 32.57 | 31.98 | 32.19 | 316,349 | -0.15(-0.45%) |
Apr 21, 2023 | 32.58 | 32.63 | 31.93 | 32.34 | 397,977 | -0.15(-0.45%) |
Apr 20, 2023 | 32.49 | 32.74 | 32.30 | 32.48 | 450,062 | -0.25(-0.76%) |
Apr 19, 2023 | 32.58 | 32.97 | 32.53 | 32.73 | 467,015 | +0.16(+0.48%) |
Apr 18, 2023 | 32.63 | 32.67 | 32.14 | 32.58 | 478,691 | +0.18(+0.57%) |
Apr 17, 2023 | 32.11 | 32.58 | 31.95 | 32.39 | 502,249 | +0.08(+0.26%) |
Apr 14, 2023 | 31.83 | 32.35 | 31.58 | 32.31 | 549,770 | +0.87(+2.77%) |
Apr 13, 2023 | 30.87 | 31.91 | 30.70 | 31.44 | 634,670 | +0.66(+2.14%) |
Apr 12, 2023 | 31.11 | 31.27 | 30.53 | 30.78 | 546,004 | -0.01(-0.03%) |
Apr 11, 2023 | 30.17 | 30.80 | 30.04 | 30.79 | 750,064 | +1.03(+3.45%) |
Apr 10, 2023 | 29.18 | 29.78 | 29.05 | 29.76 | 394,574 | +0.49(+1.66%) |
Apr 06, 2023 | 28.94 | 29.40 | 28.84 | 29.28 | 467,123 | +0.31(+1.08%) |
Apr 05, 2023 | 28.81 | 29.07 | 28.72 | 28.96 | 490,452 | +0.00(+0.00%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.59 | 28.96 | 545,080 | -0.02(-0.06%) |
Apr 03, 2023 | 29.12 | 29.48 | 28.47 | 28.98 | 578,134 | -0.32(-1.09%) |
Mar 31, 2023 | 28.84 | 29.38 | 28.83 | 29.30 | 531,503 | +0.74(+2.60%) |
Mar 30, 2023 | 28.95 | 29.02 | 28.40 | 28.56 | 265,723 | -0.01(-0.03%) |
Mar 29, 2023 | 28.66 | 28.76 | 28.23 | 28.57 | 439,558 | -0.02(-0.06%) |
Mar 28, 2023 | 28.25 | 28.62 | 28.12 | 28.59 | 368,078 | +0.30(+1.07%) |
Mar 27, 2023 | 28.68 | 28.68 | 28.18 | 28.29 | 765,829 | +0.07(+0.26%) |
Mar 24, 2023 | 27.75 | 28.22 | 27.48 | 28.21 | 377,337 | +0.23(+0.82%) |
Mar 23, 2023 | 27.70 | 28.58 | 27.65 | 27.98 | 815,802 | +0.34(+1.23%) |
Mar 22, 2023 | 28.24 | 28.61 | 27.62 | 27.65 | 397,131 | -0.71(-2.52%) |
Mar 21, 2023 | 27.92 | 28.57 | 27.78 | 28.36 | 512,065 | +1.05(+3.86%) |
Mar 20, 2023 | 27.21 | 27.66 | 27.05 | 27.31 | 672,982 | +0.25(+0.91%) |
Mar 17, 2023 | 27.49 | 27.49 | 26.83 | 27.06 | 2,952,893 | -0.47(-1.70%) |
Mar 16, 2023 | 26.66 | 27.74 | 26.58 | 27.53 | 1,109,647 | +0.34(+1.25%) |
Mar 15, 2023 | 26.78 | 27.36 | 26.73 | 27.19 | 750,216 | -0.58(-2.08%) |
Mar 14, 2023 | 28.29 | 28.50 | 27.42 | 27.76 | 1,157,694 | +0.43(+1.58%) |
Mar 13, 2023 | 27.03 | 27.76 | 26.55 | 27.33 | 1,054,435 | -0.29(-1.06%) |
Mar 10, 2023 | 28.75 | 28.75 | 27.32 | 27.63 | 1,078,184 | -1.18(-4.10%) |
Mar 09, 2023 | 29.33 | 29.34 | 28.65 | 28.81 | 586,081 | -0.52(-1.78%) |
Mar 08, 2023 | 28.95 | 29.38 | 28.70 | 29.33 | 580,592 | +0.48(+1.65%) |
Mar 07, 2023 | 28.87 | 29.33 | 28.51 | 28.85 | 982,587 | -1.18(-3.94%) |
Mar 06, 2023 | 30.84 | 30.84 | 29.83 | 30.04 | 593,080 | -0.72(-2.35%) |
Mar 03, 2023 | 30.69 | 30.89 | 30.42 | 30.76 | 358,114 | +0.35(+1.14%) |
Mar 02, 2023 | 30.08 | 30.43 | 29.87 | 30.41 | 494,676 | -0.03(-0.09%) |
Mar 01, 2023 | 30.06 | 30.57 | 29.98 | 30.44 | 616,710 | +0.23(+0.76%) |
Feb 28, 2023 | 29.78 | 30.57 | 29.55 | 30.21 | 1,032,615 | +0.50(+1.70%) |
Feb 27, 2023 | 30.21 | 30.31 | 29.62 | 29.71 | 723,819 | -0.26(-0.86%) |
Feb 24, 2023 | 30.28 | 30.50 | 29.83 | 29.96 | 535,788 | -0.73(-2.39%) |
Feb 23, 2023 | 31.05 | 31.16 | 30.33 | 30.70 | 621,359 | -0.13(-0.42%) |
Feb 22, 2023 | 31.37 | 31.53 | 30.69 | 30.82 | 487,835 | -0.56(-1.78%) |
Feb 21, 2023 | 31.96 | 32.03 | 31.22 | 31.38 | 515,889 | -1.12(-3.44%) |
Feb 17, 2023 | 32.97 | 33.04 | 32.36 | 32.50 | 536,302 | -0.51(-1.55%) |
Feb 16, 2023 | 32.46 | 33.56 | 32.39 | 33.02 | 350,516 | -0.05(-0.17%) |
Feb 15, 2023 | 32.67 | 33.22 | 32.64 | 33.07 | 313,833 | +0.09(+0.28%) |
Feb 14, 2023 | 33.09 | 33.35 | 32.47 | 32.98 | 477,177 | -0.17(-0.53%) |
Feb 13, 2023 | 32.33 | 33.21 | 32.17 | 33.15 | 408,747 | +0.99(+3.08%) |
Feb 10, 2023 | 32.02 | 32.29 | 31.73 | 32.16 | 617,411 | +0.11(+0.33%) |
Feb 09, 2023 | 32.81 | 33.06 | 31.93 | 32.06 | 506,112 | -0.52(-1.59%) |
Feb 08, 2023 | 33.16 | 33.49 | 32.55 | 32.57 | 440,997 | -0.82(-2.46%) |
Feb 07, 2023 | 32.82 | 33.49 | 32.76 | 33.40 | 446,295 | +0.35(+1.05%) |
Feb 06, 2023 | 33.31 | 33.41 | 32.54 | 33.05 | 469,151 | -0.43(-1.28%) |
Feb 03, 2023 | 33.50 | 34.11 | 33.32 | 33.48 | 555,757 | -0.50(-1.47%) |
Feb 02, 2023 | 33.46 | 35.49 | 33.46 | 33.98 | 936,877 | +0.80(+2.40%) |